Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	65.16	66.67	65.16	66.63	10,572,353	+1.04(+1.59%)
Dec 28, 2012	66.35	66.41	65.50	65.59	8,565,231	-1.28(-1.91%)
Dec 27, 2012	66.83	67.07	66.09	66.86	8,968,108	+0.04(+0.06%)
Dec 26, 2012	67.22	67.33	66.67	66.83	6,644,910	-0.10(-0.16%)
Dec 24, 2012	67.34	67.40	66.84	66.93	3,709,690	-0.67(-0.98%)
Dec 21, 2012	67.51	67.96	66.89	67.60	25,352,436	-0.41(-0.61%)
Dec 20, 2012	67.78	68.19	67.56	68.01	9,533,122	+0.29(+0.43%)
Dec 19, 2012	68.07	68.46	67.71	67.72	12,372,473	-0.12(-0.17%)
Dec 18, 2012	66.88	68.02	66.74	67.84	11,518,476	+0.87(+1.31%)
Dec 17, 2012	66.52	67.06	66.51	66.96	9,895,483	+0.53(+0.80%)
Dec 14, 2012	66.30	66.78	66.17	66.43	9,559,588	-0.06(-0.08%)
Dec 13, 2012	66.88	66.88	66.21	66.49	7,968,537	-0.10(-0.16%)
Dec 12, 2012	66.65	67.27	66.50	66.59	9,686,246	+0.21(+0.32%)
Dec 11, 2012	66.11	66.69	66.02	66.38	9,612,581	+0.48(+0.73%)
Dec 10, 2012	65.99	66.35	65.60	65.90	8,946,132	-0.02(-0.03%)
Dec 07, 2012	65.76	65.93	65.40	65.92	8,031,253	+0.33(+0.51%)
Dec 06, 2012	65.00	65.62	64.87	65.59	11,997,596	+0.79(+1.22%)
Dec 05, 2012	64.31	65.19	64.08	64.80	10,436,566	+0.75(+1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.